Options Chain for CROWDSTRIKE HLDGS INC CL A (CRWD) - $458.32 as of 1/7/2026 10:23:19 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 270.00 | 212.25 | 219.50 | 215.88 | % | 0.80 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 1/7/2026 12:58:52 PM EST | |||
| 280.00 | 202.60 | 209.30 | 205.95 | 177.89 | 0.00 | 0.00% | 0.74 | 0 | 10 | 1.04 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 12:58:52 PM EST |
| 290.00 | 192.65 | 199.40 | 196.03 | % | 0.68 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 1/7/2026 12:58:52 PM EST | |||
| 300.00 | 182.70 | 189.45 | 186.08 | % | 0.62 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 1/7/2026 12:58:52 PM EST | |||
| 310.00 | 172.30 | 178.50 | 175.40 | % | 0.57 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 1/7/2026 12:58:52 PM EST | |||
| 320.00 | 162.20 | 168.30 | 165.25 | % | 0.52 | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.01 | 1/7/2026 12:58:52 PM EST | |||
| 325.00 | 157.40 | 163.70 | 160.55 | % | 0.49 | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.01 | 1/7/2026 12:58:52 PM EST | |||
| 330.00 | 152.65 | 159.50 | 156.08 | % | 0.47 | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.02 | 1/7/2026 12:58:52 PM EST | |||
| 335.00 | 147.90 | 154.85 | 151.38 | % | 0.45 | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.02 | 1/7/2026 12:58:52 PM EST | |||
| 340.00 | 143.20 | 149.90 | 146.55 | % | 0.43 | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.03 | 1/7/2026 12:58:52 PM EST | |||
| 345.00 | 138.05 | 145.00 | 141.53 | % | 0.41 | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.05 | 1/7/2026 12:58:52 PM EST | |||
| 350.00 | 132.80 | 140.05 | 136.43 | % | 0.39 | 0 | 0 | 0.65 | 1.00 | 0.00 | -0.07 | 1/7/2026 12:58:52 PM EST | |||
| 355.00 | 128.20 | 135.15 | 131.68 | % | 0.37 | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.08 | 1/7/2026 12:58:52 PM EST | |||
| 360.00 | 122.35 | 130.25 | 126.30 | % | 0.35 | 0 | 0 | 0.60 | 0.99 | 0.00 | -0.08 | 1/7/2026 12:58:52 PM EST | |||
| 365.00 | 119.60 | 124.00 | 121.80 | % | 0.33 | 0 | 0 | 0.58 | 0.99 | 0.00 | -0.09 | 1/7/2026 12:58:52 PM EST | |||
| 370.00 | 114.70 | 119.75 | 117.23 | % | 0.32 | 0 | 0 | 0.60 | 0.99 | 0.00 | -0.09 | 1/7/2026 12:58:52 PM EST | |||
| 375.00 | 109.80 | 115.00 | 112.40 | % | 0.30 | 0 | 0 | 0.59 | 0.98 | 0.00 | -0.10 | 1/7/2026 12:58:52 PM EST | |||
| 380.00 | 104.95 | 110.00 | 107.48 | % | 0.28 | 0 | 0 | 0.57 | 0.98 | 0.00 | -0.10 | 1/7/2026 12:58:52 PM EST | |||
| 385.00 | 100.10 | 105.00 | 102.55 | % | 0.27 | 0 | 0 | 0.53 | 0.97 | 0.00 | -0.12 | 1/7/2026 12:58:52 PM EST | |||
| 390.00 | 95.30 | 100.00 | 97.65 | 72.54 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.51 | 0.97 | 0.00 | -0.13 | 1/6/2026 | 1/7/2026 12:58:52 PM EST |
| 395.00 | 90.55 | 95.00 | 92.78 | % | 0.23 | 0 | 0 | 0.49 | 0.96 | 0.00 | -0.14 | 1/7/2026 12:58:52 PM EST | |||
| 400.00 | 85.80 | 90.45 | 88.13 | % | 0.22 | 0 | 0 | 0.49 | 0.95 | 0.00 | -0.15 | 1/7/2026 12:58:52 PM EST | |||
| 405.00 | 81.05 | 86.00 | 83.53 | % | 0.21 | 0 | 0 | 0.48 | 0.94 | 0.00 | -0.17 | 1/7/2026 12:58:52 PM EST | |||
| 410.00 | 76.45 | 81.00 | 78.73 | % | 0.19 | 0 | 0 | 0.46 | 0.93 | 0.00 | -0.18 | 1/7/2026 12:58:52 PM EST | |||
| 415.00 | 71.60 | 77.00 | 74.30 | % | 0.18 | 0 | 0 | 0.44 | 0.91 | 0.00 | -0.20 | 1/7/2026 12:58:52 PM EST | |||
| 420.00 | 67.05 | 72.00 | 69.53 | 47.91 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.45 | 0.90 | 0.00 | -0.21 | 1/2/2026 | 1/7/2026 12:58:52 PM EST |
| 425.00 | 62.60 | 67.90 | 65.25 | % | 0.15 | 0 | 0 | 0.29 | 0.88 | 0.00 | -0.22 | 1/7/2026 12:58:52 PM EST | |||
| 430.00 | 58.30 | 63.70 | 61.00 | 38.82 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.33 | 0.86 | 0.00 | -0.24 | 1/6/2026 | 1/7/2026 12:58:52 PM EST |
| 435.00 | 54.05 | 59.60 | 56.83 | 54.70 | +18.20 | +49.87% | 0.13 | 1 | 0 | 0.34 | 0.84 | 0.00 | -0.25 | 1/7/2026 | 1/7/2026 12:58:52 PM EST |
| 440.00 | 50.05 | 56.45 | 53.25 | 37.24 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.37 | 0.82 | 0.00 | -0.27 | 1/5/2026 | 1/7/2026 12:58:52 PM EST |
| 445.00 | 46.60 | 50.85 | 48.73 | 49.65 | % | 0.11 | 12 | 0 | 0.35 | 0.79 | 0.00 | -0.28 | 1/7/2026 | 1/7/2026 12:58:52 PM EST | |
| 450.00 | 43.45 | 47.45 | 45.45 | 36.90 | +10.90 | +41.93% | 0.10 | 5 | 6 | 0.37 | 0.76 | 0.01 | -0.29 | 1/7/2026 | 1/7/2026 12:58:52 PM EST |
| 455.00 | 39.75 | 43.10 | 41.43 | 41.95 | +19.95 | +90.69% | 0.09 | 10 | 1 | 0.36 | 0.74 | 0.01 | -0.30 | 1/7/2026 | 1/7/2026 12:58:52 PM EST |
| 460.00 | 34.90 | 39.80 | 37.35 | 37.05 | +16.79 | +82.88% | 0.08 | 4 | 5 | 0.35 | 0.71 | 0.01 | -0.31 | 1/7/2026 | 1/7/2026 12:58:52 PM EST |
| 465.00 | 32.40 | 36.40 | 34.40 | 35.15 | +17.87 | +103.42% | 0.07 | 17 | 7 | 0.37 | 0.67 | 0.01 | -0.31 | 1/7/2026 | 1/7/2026 12:58:52 PM EST |
| 470.00 | 29.95 | 33.55 | 31.75 | 29.28 | +14.53 | +98.51% | 0.07 | 1 | 7 | 0.37 | 0.64 | 0.01 | -0.32 | 1/7/2026 | 1/7/2026 12:58:52 PM EST |
| 475.00 | 26.95 | 30.15 | 28.55 | 28.44 | +15.63 | +122.02% | 0.06 | 3 | 5 | 0.36 | 0.61 | 0.01 | -0.32 | 1/7/2026 | 1/7/2026 12:58:52 PM EST |
| 480.00 | 23.00 | 26.90 | 24.95 | 25.00 | +14.89 | +147.28% | 0.05 | 13 | 13 | 0.36 | 0.57 | 0.01 | -0.32 | 1/7/2026 | 1/7/2026 12:58:52 PM EST |
| 485.00 | 20.70 | 24.45 | 22.58 | 23.17 | +11.24 | +94.22% | 0.05 | 5 | 8 | 0.36 | 0.53 | 0.01 | -0.32 | 1/7/2026 | 1/7/2026 12:58:52 PM EST |
| 490.00 | 18.50 | 21.50 | 20.00 | 20.14 | +8.86 | +78.55% | 0.04 | 4 | 5 | 0.35 | 0.50 | 0.01 | -0.31 | 1/7/2026 | 1/7/2026 12:58:52 PM EST |
| 495.00 | 16.10 | 19.70 | 17.90 | 16.75 | +8.95 | +114.75% | 0.04 | 1 | 2 | 0.35 | 0.46 | 0.01 | -0.30 | 1/7/2026 | 1/7/2026 12:58:52 PM EST |
| 500.00 | 13.00 | 16.70 | 14.85 | 12.59 | +6.79 | +117.07% | 0.03 | 3 | 48 | 0.34 | 0.42 | 0.01 | -0.29 | 1/7/2026 | 1/7/2026 12:58:52 PM EST |
| 505.00 | 10.40 | 14.00 | 12.20 | 4.68 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.33 | 0.38 | 0.01 | -0.28 | 1/6/2026 | 1/7/2026 12:58:52 PM EST |
| 510.00 | 9.05 | 12.25 | 10.65 | 10.47 | +5.54 | +112.38% | 0.02 | 4 | 2 | 0.33 | 0.35 | 0.01 | -0.27 | 1/7/2026 | 1/7/2026 12:58:52 PM EST |
| 515.00 | 8.80 | 10.70 | 9.75 | 2.82 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.34 | 0.31 | 0.01 | -0.25 | 1/6/2026 | 1/7/2026 12:58:52 PM EST |
| 520.00 | 7.45 | 9.30 | 8.38 | 9.15 | +4.29 | +88.28% | 0.02 | 27 | 2 | 0.34 | 0.28 | 0.01 | -0.24 | 1/7/2026 | 1/7/2026 12:58:52 PM EST |
| 525.00 | 5.95 | 8.05 | 7.00 | 6.95 | +4.29 | +161.28% | 0.01 | 2 | 46 | 0.33 | 0.24 | 0.01 | -0.22 | 1/7/2026 | 1/7/2026 12:58:52 PM EST |
| 530.00 | 5.40 | 7.05 | 6.23 | 7.10 | +4.70 | +195.84% | 0.01 | 3 | 63 | 0.33 | 0.22 | 0.01 | -0.20 | 1/7/2026 | 1/7/2026 12:58:52 PM EST |
| 535.00 | 5.00 | 6.10 | 5.55 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.33 | 0.19 | 0.01 | -0.18 | 1/6/2026 | 1/7/2026 12:58:52 PM EST |
| 540.00 | 3.70 | 5.40 | 4.55 | 4.15 | +2.03 | +95.76% | 0.01 | 3 | 16 | 0.34 | 0.16 | 0.00 | -0.17 | 1/7/2026 | 1/7/2026 12:58:52 PM EST |
| 545.00 | 2.32 | 4.75 | 3.54 | 4.70 | +3.35 | +248.15% | 0.01 | 3 | 5 | 0.31 | 0.14 | 0.00 | -0.15 | 1/7/2026 | 1/7/2026 12:58:52 PM EST |
| 550.00 | 2.11 | 4.15 | 3.13 | % | 0.01 | 0 | 0 | 0.33 | 0.12 | 0.00 | -0.13 | 1/7/2026 12:58:52 PM EST | |||
| 555.00 | 1.18 | 3.65 | 2.42 | 1.91 | +0.49 | +34.51% | 0.00 | 1 | 102 | 0.31 | 0.10 | 0.00 | -0.11 | 1/7/2026 | 1/7/2026 12:58:52 PM EST |
| 560.00 | 1.80 | 3.20 | 2.50 | 1.68 | +0.59 | +54.13% | 0.00 | 1 | 32 | 0.34 | 0.09 | 0.00 | -0.10 | 1/7/2026 | 1/7/2026 12:58:52 PM EST |
| 565.00 | 0.25 | 2.85 | 1.55 | % | 0.00 | 0 | 0 | 0.30 | 0.07 | 0.00 | -0.09 | 1/7/2026 12:58:52 PM EST | |||
| 570.00 | 1.32 | 2.16 | 1.74 | 1.23 | +0.49 | +66.22% | 0.00 | 1 | 22 | 0.28 | 0.06 | 0.00 | -0.07 | 1/7/2026 | 1/7/2026 12:58:52 PM EST |
| 575.00 | 0.01 | 3.45 | 1.73 | % | 0.00 | 0 | 0 | 0.30 | 0.05 | 0.00 | -0.06 | 1/7/2026 12:58:52 PM EST | |||
| 580.00 | 0.94 | 1.90 | 1.42 | 0.10 | -1.04 | -91.23% | 0.00 | 1 | 1 | 0.35 | 0.04 | 0.00 | -0.06 | 1/7/2026 | 1/7/2026 12:58:52 PM EST |
| 585.00 | 0.90 | 1.47 | 1.19 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.29 | 0.03 | 0.00 | -0.05 | 1/5/2026 | 1/7/2026 12:58:52 PM EST |
| 590.00 | 1.06 | 1.53 | 1.30 | 1.27 | +0.77 | +154.00% | 0.00 | 22 | 52 | 0.37 | 0.03 | 0.00 | -0.05 | 1/7/2026 | 1/7/2026 12:58:52 PM EST |
| 595.00 | 0.00 | 1.36 | 0.68 | 0.66 | +0.17 | +34.70% | 0.00 | 2 | 8 | 0.38 | 0.03 | 0.00 | -0.04 | 1/7/2026 | 1/7/2026 12:58:52 PM EST |
| 600.00 | 0.73 | 1.13 | 0.93 | 0.70 | % | 0.00 | 6 | 0 | 0.38 | 0.02 | 0.00 | -0.03 | 1/7/2026 | 1/7/2026 12:58:52 PM EST | |
| 605.00 | 0.41 | 1.00 | 0.71 | 0.62 | % | 0.00 | 192 | 0 | 0.36 | 0.01 | 0.00 | -0.02 | 1/7/2026 | 1/7/2026 12:58:52 PM EST | |
| 610.00 | 0.00 | 0.97 | 0.49 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.40 | 0.01 | 0.00 | -0.02 | 1/6/2026 | 1/7/2026 12:58:52 PM EST |
| 615.00 | 0.06 | 0.84 | 0.45 | 0.67 | % | 0.00 | 2 | 0 | 0.34 | 0.01 | 0.00 | -0.02 | 1/7/2026 | 1/7/2026 12:58:52 PM EST | |
| 620.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.40 | 0.01 | 0.00 | -0.02 | 1/7/2026 12:58:52 PM EST | |||
| 625.00 | 0.00 | 4.65 | 2.33 | % | 0.00 | 0 | 0 | 0.60 | 0.01 | 0.00 | -0.01 | 1/7/2026 12:58:52 PM EST | |||
| 630.00 | 0.00 | 0.64 | 0.32 | % | 0.00 | 0 | 0 | 0.41 | 0.01 | 0.00 | -0.01 | 1/7/2026 12:58:52 PM EST | |||
| 635.00 | 0.00 | 4.55 | 2.28 | % | 0.00 | 0 | 0 | 0.62 | 0.01 | 0.00 | -0.01 | 1/7/2026 12:58:52 PM EST | |||
| 640.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | -0.01 | 1/7/2026 12:58:52 PM EST | |||
| 645.00 | 0.00 | 4.45 | 2.23 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | -0.01 | 1/7/2026 12:58:52 PM EST | |||
| 650.00 | 0.00 | 4.45 | 2.23 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | -0.01 | 1/7/2026 12:58:52 PM EST | |||
| 655.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 1/7/2026 12:58:52 PM EST | |||
| 660.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 1/7/2026 12:58:52 PM EST | |||
| 665.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 1/7/2026 12:58:52 PM EST | |||
| 670.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 1/7/2026 12:58:52 PM EST | |||
| 675.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 1/7/2026 12:58:52 PM EST | |||
| 680.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 1/7/2026 12:58:52 PM EST | |||
| 685.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 1/7/2026 12:58:52 PM EST | |||
| 690.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 1/7/2026 12:58:52 PM EST | |||
| 695.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 1/7/2026 12:58:52 PM EST | |||
| 700.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 1/7/2026 12:58:52 PM EST | |||
| 705.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 1/7/2026 12:58:52 PM EST | |||
| 710.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 1/7/2026 12:58:52 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 270.00 | 0.00 | 4.35 | 2.18 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 1/7/2026 12:58:52 PM EST | |||
| 280.00 | 0.00 | 4.35 | 2.18 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 1/7/2026 12:58:52 PM EST | |||
| 290.00 | 0.00 | 2.49 | 1.25 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 1/7/2026 12:58:52 PM EST | |||
| 300.00 | 0.00 | 0.39 | 0.20 | 0.22 | % | 0.00 | 2 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 12:58:52 PM EST | |
| 310.00 | 0.10 | 0.48 | 0.29 | 0.20 | % | 0.00 | 2 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 12:58:52 PM EST | |
| 320.00 | 0.00 | 0.44 | 0.22 | 0.32 | % | 0.00 | 14 | 0 | 0.63 | 0.00 | 0.00 | -0.01 | 1/7/2026 | 1/7/2026 12:58:52 PM EST | |
| 325.00 | 0.00 | 0.58 | 0.29 | 0.31 | % | 0.00 | 19 | 0 | 0.62 | 0.00 | 0.00 | -0.01 | 1/7/2026 | 1/7/2026 12:58:52 PM EST | |
| 330.00 | 0.08 | 0.66 | 0.37 | 0.37 | % | 0.00 | 27 | 0 | 0.62 | 0.00 | 0.00 | -0.02 | 1/7/2026 | 1/7/2026 12:58:52 PM EST | |
| 335.00 | 0.26 | 0.40 | 0.33 | 0.35 | % | 0.00 | 12 | 0 | 0.58 | 0.00 | 0.00 | -0.02 | 1/7/2026 | 1/7/2026 12:58:52 PM EST | |
| 340.00 | 0.20 | 0.64 | 0.42 | 0.69 | +0.11 | +18.97% | 0.00 | 7 | 15 | 0.52 | 0.00 | 0.00 | -0.03 | 1/7/2026 | 1/7/2026 12:58:52 PM EST |
| 345.00 | 0.00 | 0.90 | 0.45 | 0.75 | +0.13 | +20.97% | 0.00 | 10 | 29 | 0.57 | 0.00 | 0.00 | -0.05 | 1/7/2026 | 1/7/2026 12:58:52 PM EST |
| 350.00 | 0.36 | 0.56 | 0.46 | 0.49 | -0.19 | -27.95% | 0.00 | 19 | 46 | 0.51 | 0.00 | 0.00 | -0.07 | 1/7/2026 | 1/7/2026 12:58:52 PM EST |
| 355.00 | 0.09 | 1.03 | 0.56 | 0.60 | -0.36 | -37.50% | 0.00 | 11 | 1 | 0.51 | -0.01 | 0.00 | -0.08 | 1/7/2026 | 1/7/2026 12:58:52 PM EST |
| 360.00 | 0.00 | 0.97 | 0.49 | 0.74 | -0.33 | -30.85% | 0.00 | 97 | 2 | 0.50 | -0.01 | 0.00 | -0.08 | 1/7/2026 | 1/7/2026 12:58:52 PM EST |
| 365.00 | 0.53 | 0.95 | 0.74 | 0.81 | -0.31 | -27.68% | 0.00 | 19 | 4 | 0.49 | -0.01 | 0.00 | -0.09 | 1/7/2026 | 1/7/2026 12:58:52 PM EST |
| 370.00 | 0.51 | 0.88 | 0.70 | 0.69 | -0.68 | -49.64% | 0.00 | 13 | 2 | 0.43 | -0.01 | 0.00 | -0.09 | 1/7/2026 | 1/7/2026 12:58:52 PM EST |
| 375.00 | 0.79 | 1.21 | 1.00 | 0.98 | -0.56 | -36.37% | 0.00 | 10 | 2 | 0.48 | -0.02 | 0.00 | -0.10 | 1/7/2026 | 1/7/2026 12:58:52 PM EST |
| 380.00 | 0.80 | 1.13 | 0.97 | 0.96 | -1.03 | -51.76% | 0.00 | 46 | 2 | 0.55 | -0.02 | 0.00 | -0.10 | 1/7/2026 | 1/7/2026 12:58:52 PM EST |
| 385.00 | 0.98 | 1.56 | 1.27 | 1.44 | -0.63 | -30.44% | 0.00 | 13 | 27 | 0.45 | -0.03 | 0.00 | -0.12 | 1/7/2026 | 1/7/2026 12:58:52 PM EST |
| 390.00 | 0.99 | 1.52 | 1.26 | 1.26 | -1.02 | -44.74% | 0.00 | 10 | 10 | 0.34 | -0.03 | 0.00 | -0.13 | 1/7/2026 | 1/7/2026 12:58:52 PM EST |
| 395.00 | 1.15 | 2.00 | 1.58 | 3.28 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.43 | -0.04 | 0.00 | -0.14 | 1/5/2026 | 1/7/2026 12:58:52 PM EST |
| 400.00 | 1.47 | 2.09 | 1.78 | 3.44 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.42 | -0.05 | 0.00 | -0.15 | 1/6/2026 | 1/7/2026 12:58:52 PM EST |
| 405.00 | 1.50 | 2.89 | 2.20 | 4.16 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.42 | -0.06 | 0.00 | -0.17 | 1/6/2026 | 1/7/2026 12:58:52 PM EST |
| 410.00 | 2.16 | 2.90 | 2.53 | 4.92 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.42 | -0.07 | 0.00 | -0.18 | 1/6/2026 | 1/7/2026 12:58:52 PM EST |
| 415.00 | 2.60 | 3.10 | 2.85 | 2.85 | -2.99 | -51.20% | 0.01 | 4 | 13 | 0.36 | -0.09 | 0.00 | -0.20 | 1/7/2026 | 1/7/2026 12:58:52 PM EST |
| 420.00 | 3.00 | 3.75 | 3.38 | 6.54 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.40 | -0.10 | 0.00 | -0.21 | 1/6/2026 | 1/7/2026 12:58:52 PM EST |
| 425.00 | 3.40 | 4.30 | 3.85 | 6.23 | -1.33 | -17.60% | 0.01 | 1 | 28 | 0.39 | -0.12 | 0.00 | -0.22 | 1/7/2026 | 1/7/2026 12:58:52 PM EST |
| 430.00 | 3.50 | 5.10 | 4.30 | 9.23 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.38 | -0.14 | 0.00 | -0.24 | 1/6/2026 | 1/7/2026 12:58:52 PM EST |
| 435.00 | 4.20 | 5.70 | 4.95 | 6.30 | -2.08 | -24.83% | 0.01 | 2 | 11 | 0.37 | -0.16 | 0.00 | -0.25 | 1/7/2026 | 1/7/2026 12:58:52 PM EST |
| 440.00 | 5.45 | 7.35 | 6.40 | 6.68 | -5.57 | -45.47% | 0.01 | 3 | 37 | 0.38 | -0.18 | 0.00 | -0.27 | 1/7/2026 | 1/7/2026 12:58:52 PM EST |
| 445.00 | 6.60 | 7.80 | 7.20 | 8.12 | -5.30 | -39.50% | 0.02 | 10 | 45 | 0.38 | -0.21 | 0.00 | -0.28 | 1/7/2026 | 1/7/2026 12:58:52 PM EST |
| 450.00 | 7.45 | 9.00 | 8.23 | 9.01 | -7.59 | -45.73% | 0.02 | 9 | 10 | 0.37 | -0.24 | 0.01 | -0.29 | 1/7/2026 | 1/7/2026 12:58:52 PM EST |
| 455.00 | 9.10 | 11.55 | 10.33 | 10.85 | -11.81 | -52.12% | 0.02 | 3 | 2 | 0.38 | -0.26 | 0.01 | -0.30 | 1/7/2026 | 1/7/2026 12:58:52 PM EST |
| 460.00 | 10.40 | 12.55 | 11.48 | 11.24 | -8.15 | -42.04% | 0.02 | 5 | 8 | 0.38 | -0.29 | 0.01 | -0.31 | 1/7/2026 | 1/7/2026 12:58:52 PM EST |
| 465.00 | 11.95 | 14.80 | 13.38 | 13.05 | -9.86 | -43.04% | 0.03 | 5 | 4 | 0.37 | -0.33 | 0.01 | -0.31 | 1/7/2026 | 1/7/2026 12:58:52 PM EST |
| 470.00 | 13.35 | 15.90 | 14.63 | 15.80 | -8.83 | -35.86% | 0.03 | 10 | 6 | 0.37 | -0.36 | 0.01 | -0.32 | 1/7/2026 | 1/7/2026 12:58:52 PM EST |
| 475.00 | 15.35 | 18.05 | 16.70 | 17.70 | -13.62 | -43.49% | 0.04 | 11 | 8 | 0.36 | -0.39 | 0.01 | -0.32 | 1/7/2026 | 1/7/2026 12:58:52 PM EST |
| 480.00 | 17.30 | 20.00 | 18.65 | 19.71 | -14.79 | -42.87% | 0.04 | 2 | 18 | 0.37 | -0.43 | 0.01 | -0.32 | 1/7/2026 | 1/7/2026 12:58:52 PM EST |
| 485.00 | 19.70 | 22.00 | 20.85 | 21.00 | -16.02 | -43.28% | 0.04 | 4 | 6 | 0.36 | -0.47 | 0.01 | -0.32 | 1/7/2026 | 1/7/2026 12:58:52 PM EST |
| 490.00 | 22.00 | 24.95 | 23.48 | 24.37 | -14.42 | -37.18% | 0.05 | 4 | 1 | 0.36 | -0.50 | 0.01 | -0.31 | 1/7/2026 | 1/7/2026 12:58:52 PM EST |
| 495.00 | 24.70 | 27.25 | 25.98 | 27.17 | -15.12 | -35.76% | 0.05 | 1 | 1 | 0.35 | -0.54 | 0.01 | -0.30 | 1/7/2026 | 1/7/2026 12:58:52 PM EST |
| 500.00 | 27.60 | 31.55 | 29.58 | % | 0.06 | 0 | 0 | 0.35 | -0.58 | 0.01 | -0.29 | 1/7/2026 12:58:52 PM EST | |||
| 505.00 | 29.20 | 33.60 | 31.40 | % | 0.06 | 0 | 0 | 0.34 | -0.62 | 0.01 | -0.28 | 1/7/2026 12:58:52 PM EST | |||
| 510.00 | 32.35 | 36.85 | 34.60 | % | 0.07 | 0 | 0 | 0.35 | -0.65 | 0.01 | -0.27 | 1/7/2026 12:58:52 PM EST | |||
| 515.00 | 36.65 | 40.80 | 38.73 | % | 0.08 | 0 | 0 | 0.35 | -0.69 | 0.01 | -0.25 | 1/7/2026 12:58:52 PM EST | |||
| 520.00 | 40.50 | 43.95 | 42.23 | % | 0.08 | 0 | 0 | 0.33 | -0.72 | 0.01 | -0.24 | 1/7/2026 12:58:52 PM EST | |||
| 525.00 | 44.00 | 48.35 | 46.18 | % | 0.09 | 0 | 0 | 0.33 | -0.76 | 0.01 | -0.22 | 1/7/2026 12:58:52 PM EST | |||
| 530.00 | 48.05 | 52.20 | 50.13 | % | 0.09 | 0 | 0 | 0.33 | -0.78 | 0.01 | -0.20 | 1/7/2026 12:58:52 PM EST | |||
| 535.00 | 52.20 | 57.55 | 54.88 | % | 0.10 | 0 | 0 | 0.33 | -0.81 | 0.01 | -0.18 | 1/7/2026 12:58:52 PM EST | |||
| 540.00 | 55.95 | 61.75 | 58.85 | % | 0.11 | 0 | 0 | 0.31 | -0.84 | 0.00 | -0.17 | 1/7/2026 12:58:52 PM EST | |||
| 545.00 | 60.95 | 66.05 | 63.50 | % | 0.12 | 0 | 0 | 0.32 | -0.86 | 0.00 | -0.15 | 1/7/2026 12:58:52 PM EST | |||
| 550.00 | 65.00 | 70.15 | 67.58 | % | 0.12 | 0 | 0 | 0.40 | -0.88 | 0.00 | -0.13 | 1/7/2026 12:58:52 PM EST | |||
| 555.00 | 68.80 | 74.70 | 71.75 | % | 0.13 | 0 | 0 | 0.40 | -0.90 | 0.00 | -0.11 | 1/7/2026 12:58:52 PM EST | |||
| 560.00 | 74.00 | 79.25 | 76.63 | % | 0.14 | 0 | 0 | 0.40 | -0.91 | 0.00 | -0.10 | 1/7/2026 12:58:52 PM EST | |||
| 565.00 | 79.00 | 83.90 | 81.45 | % | 0.14 | 0 | 0 | 0.41 | -0.93 | 0.00 | -0.09 | 1/7/2026 12:58:52 PM EST | |||
| 570.00 | 84.00 | 88.60 | 86.30 | % | 0.15 | 0 | 0 | 0.41 | -0.94 | 0.00 | -0.07 | 1/7/2026 12:58:52 PM EST | |||
| 575.00 | 89.00 | 93.40 | 91.20 | % | 0.16 | 0 | 0 | 0.42 | -0.95 | 0.00 | -0.06 | 1/7/2026 12:58:52 PM EST | |||
| 580.00 | 93.00 | 98.20 | 95.60 | % | 0.16 | 0 | 0 | 0.43 | -0.96 | 0.00 | -0.06 | 1/7/2026 12:58:52 PM EST | |||
| 585.00 | 97.25 | 104.45 | 100.85 | % | 0.17 | 0 | 0 | 0.47 | -0.97 | 0.00 | -0.05 | 1/7/2026 12:58:52 PM EST | |||
| 590.00 | 102.20 | 109.45 | 105.83 | % | 0.18 | 0 | 0 | 0.53 | -0.97 | 0.00 | -0.05 | 1/7/2026 12:58:52 PM EST | |||
| 595.00 | 107.10 | 114.00 | 110.55 | % | 0.19 | 0 | 0 | 0.53 | -0.97 | 0.00 | -0.04 | 1/7/2026 12:58:52 PM EST | |||
| 600.00 | 112.10 | 118.75 | 115.43 | % | 0.19 | 0 | 0 | 0.50 | -0.98 | 0.00 | -0.03 | 1/7/2026 12:58:52 PM EST | |||
| 605.00 | 117.05 | 124.00 | 120.53 | % | 0.20 | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.02 | 1/7/2026 12:58:52 PM EST | |||
| 610.00 | 122.05 | 129.00 | 125.53 | % | 0.21 | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.02 | 1/7/2026 12:58:52 PM EST | |||
| 615.00 | 127.05 | 133.85 | 130.45 | % | 0.21 | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.02 | 1/7/2026 12:58:52 PM EST | |||
| 620.00 | 132.05 | 139.00 | 135.53 | % | 0.22 | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.02 | 1/7/2026 12:58:52 PM EST | |||
| 625.00 | 137.05 | 144.00 | 140.53 | % | 0.22 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 1/7/2026 12:58:52 PM EST | |||
| 630.00 | 142.05 | 149.35 | 145.70 | % | 0.23 | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.01 | 1/7/2026 12:58:52 PM EST | |||
| 635.00 | 147.05 | 154.35 | 150.70 | % | 0.24 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.01 | 1/7/2026 12:58:52 PM EST | |||
| 640.00 | 151.80 | 158.95 | 155.38 | % | 0.24 | 0 | 0 | 0.68 | -1.00 | 0.00 | -0.01 | 1/7/2026 12:58:52 PM EST | |||
| 645.00 | 156.80 | 164.15 | 160.48 | % | 0.25 | 0 | 0 | 0.69 | -1.00 | 0.00 | -0.01 | 1/7/2026 12:58:52 PM EST | |||
| 650.00 | 161.80 | 169.15 | 165.48 | % | 0.25 | 0 | 0 | 0.70 | -1.00 | 0.00 | -0.01 | 1/7/2026 12:58:52 PM EST | |||
| 655.00 | 166.85 | 174.35 | 170.60 | % | 0.26 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 1/7/2026 12:58:52 PM EST | |||
| 660.00 | 172.05 | 179.15 | 175.60 | % | 0.27 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 1/7/2026 12:58:52 PM EST | |||
| 665.00 | 177.05 | 184.15 | 180.60 | % | 0.27 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 1/7/2026 12:58:52 PM EST | |||
| 670.00 | 182.05 | 189.35 | 185.70 | % | 0.28 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 1/7/2026 12:58:52 PM EST | |||
| 675.00 | 187.05 | 194.15 | 190.60 | % | 0.28 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 1/7/2026 12:58:52 PM EST | |||
| 680.00 | 192.05 | 199.15 | 195.60 | % | 0.29 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 1/7/2026 12:58:52 PM EST | |||
| 685.00 | 197.05 | 204.15 | 200.60 | % | 0.29 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 1/7/2026 12:58:52 PM EST | |||
| 690.00 | 201.90 | 209.35 | 205.63 | % | 0.30 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 1/7/2026 12:58:52 PM EST | |||
| 695.00 | 206.90 | 214.35 | 210.63 | % | 0.30 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 1/7/2026 12:58:52 PM EST | |||
| 700.00 | 212.05 | 219.35 | 215.70 | % | 0.31 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 1/7/2026 12:58:52 PM EST | |||
| 705.00 | 217.05 | 223.95 | 220.50 | % | 0.31 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 1/7/2026 12:58:52 PM EST | |||
| 710.00 | 222.05 | 228.60 | 225.33 | % | 0.32 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 1/7/2026 12:58:52 PM EST |